致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 225.050 | 222.000 | -3.370 | -1.50% | 218.500 | 225.050 | 4869 | 10741 | 1.06% |
| 2024-11-20 | 223.000 | 225.370 | 1.010 | 0.45% | 221.450 | 229.600 | 3380 | 7663 | 0.74% |
| 2024-11-19 | 224.100 | 224.360 | 0.160 | 0.07% | 217.900 | 226.190 | 3953 | 8786 | 0.86% |
| 2024-11-18 | 225.000 | 224.200 | -7.460 | -3.22% | 224.100 | 232.970 | 4123 | 9377 | 0.90% |
| 2024-11-15 | 235.000 | 231.660 | -5.660 | -2.38% | 231.390 | 237.900 | 3890 | 9100 | 0.85% |
| 2024-11-14 | 240.550 | 237.320 | -4.680 | -1.93% | 235.810 | 243.990 | 3708 | 8850 | 0.81% |
| 2024-11-13 | 238.990 | 242.000 | 0.400 | 0.17% | 234.020 | 244.000 | 5101 | 12075 | 1.11% |
| 2024-11-12 | 238.070 | 241.600 | 3.530 | 1.48% | 237.300 | 249.800 | 8372 | 20485 | 1.82% |
| 2024-11-11 | 241.000 | 238.070 | -0.920 | -0.38% | 231.100 | 241.000 | 5954 | 13974 | 1.30% |
| 2024-11-08 | 248.190 | 238.990 | -10.020 | -4.02% | 238.000 | 256.600 | 9100 | 22374 | 1.98% |
| 2024-11-07 | 242.000 | 249.010 | 7.130 | 2.95% | 231.510 | 252.000 | 14221 | 34991 | 3.10% |
| 2024-11-06 | 238.680 | 241.880 | 13.570 | 5.94% | 232.000 | 249.000 | 18517 | 44950 | 4.04% |
| 2024-11-05 | 221.800 | 228.310 | 8.110 | 3.68% | 220.210 | 229.590 | 9168 | 20813 | 2.00% |
| 2024-11-04 | 217.250 | 220.200 | 0.200 | 0.09% | 217.250 | 224.000 | 4653 | 10264 | 1.01% |
| 2024-11-01 | 220.990 | 220.000 | -3.850 | -1.72% | 219.100 | 229.400 | 7368 | 16585 | 1.61% |
| 2024-10-31 | 222.830 | 223.850 | -5.350 | -2.33% | 219.520 | 229.100 | 7719 | 17216 | 1.68% |
| 2024-10-30 | 225.690 | 229.200 | 3.640 | 1.61% | 218.000 | 234.980 | 9002 | 20454 | 1.96% |
| 2024-10-29 | 225.330 | 225.560 | -2.440 | -1.07% | 223.800 | 232.750 | 4946 | 11219 | 1.08% |
| 2024-10-28 | 237.000 | 228.000 | -7.040 | -3.00% | 225.700 | 237.400 | 9037 | 20714 | 1.97% |
| 2024-10-25 | 231.350 | 235.040 | 4.840 | 2.10% | 224.000 | 239.970 | 13326 | 31328 | 2.90% |
| 2024-10-24 | 224.900 | 230.200 | 6.860 | 3.07% | 222.230 | 235.000 | 8544 | 19697 | 1.86% |
| 2024-10-23 | 228.560 | 223.340 | -8.150 | -3.52% | 221.600 | 234.200 | 9939 | 22620 | 2.17% |
| 2024-10-22 | 252.000 | 231.490 | -15.310 | -6.20% | 227.880 | 252.000 | 14461 | 34167 | 3.15% |
| 2024-10-21 | 230.120 | 246.800 | 17.900 | 7.82% | 230.100 | 246.900 | 11812 | 28450 | 2.57% |
| 2024-10-18 | 226.550 | 228.900 | 0.840 | 0.37% | 221.000 | 238.000 | 9550 | 22018 | 2.08% |
| 2024-10-17 | 227.050 | 228.060 | 3.090 | 1.37% | 225.100 | 239.000 | 7571 | 17465 | 1.65% |
| 2024-10-16 | 222.000 | 224.970 | 0.970 | 0.43% | 220.000 | 228.150 | 3904 | 8771 | 0.85% |
| 2024-10-15 | 222.000 | 224.000 | 3.500 | 1.59% | 216.300 | 229.000 | 4522 | 10181 | 0.99% |
| 2024-10-14 | 213.880 | 220.500 | 8.800 | 4.16% | 211.720 | 226.100 | 6117 | 13405 | 1.99% |
| 2024-10-11 | 216.750 | 211.700 | -7.900 | -3.60% | 208.000 | 221.600 | 6647 | 14187 | 2.16% |
| 2024-10-10 | 213.800 | 219.600 | 7.600 | 3.58% | 213.800 | 233.000 | 8583 | 19350 | 2.79% |
| 2024-10-09 | 250.000 | 212.000 | -49.930 | -19.06% | 205.950 | 250.000 | 14102 | 33211 | 4.59% |
| 2024-10-08 | 275.220 | 261.930 | 32.930 | 14.38% | 230.670 | 293.620 | 22738 | 57829 | 7.39% |
| 2024-09-30 | 205.000 | 229.000 | 33.000 | 16.84% | 205.000 | 249.000 | 12578 | 28383 | 4.09% |
| 2024-09-27 | 182.990 | 196.000 | 17.850 | 10.02% | 180.880 | 201.000 | 8703 | 16756 | 2.83% |
| 2024-09-26 | 165.800 | 178.150 | 11.490 | 6.89% | 164.860 | 180.880 | 5374 | 9293 | 1.75% |
| 2024-09-25 | 170.000 | 166.660 | 0.790 | 0.48% | 166.380 | 171.850 | 3152 | 5305 | 1.02% |
| 2024-09-24 | 160.890 | 165.870 | 6.870 | 4.32% | 160.070 | 167.770 | 2607 | 4281 | 0.85% |
| 2024-09-23 | 162.200 | 160.000 | -3.990 | -2.43% | 160.000 | 164.610 | 1486 | 2405 | 0.48% |
| 2024-09-20 | 159.620 | 163.990 | 3.640 | 2.27% | 158.290 | 165.550 | 2473 | 4005 | 0.80% |
| 2024-09-19 | 154.080 | 160.350 | 8.120 | 5.33% | 152.010 | 160.800 | 3957 | 6236 | 1.29% |
| 2024-09-18 | 151.790 | 152.230 | 0.330 | 0.22% | 150.100 | 153.980 | 3400 | 5170 | 1.11% |
| 2024-09-13 | 160.000 | 151.900 | -7.980 | -4.99% | 151.000 | 160.490 | 5839 | 9023 | 1.90% |
| 2024-09-12 | 162.090 | 159.880 | -2.110 | -1.30% | 159.560 | 163.300 | 1389 | 2242 | 0.45% |
| 2024-09-11 | 162.500 | 161.990 | 0.010 | 0.01% | 160.010 | 163.500 | 1918 | 3094 | 0.62% |
| 2024-09-10 | 162.980 | 161.980 | -0.920 | -0.56% | 160.500 | 164.000 | 3022 | 4892 | 0.98% |
| 2024-09-09 | 170.500 | 162.900 | -8.190 | -4.79% | 162.820 | 171.000 | 5104 | 8427 | 1.66% |
| 2024-09-06 | 172.800 | 171.090 | -1.590 | -0.92% | 170.320 | 172.950 | 1562 | 2674 | 0.51% |
| 2024-09-05 | 173.500 | 172.680 | -0.840 | -0.48% | 171.500 | 173.920 | 1919 | 3307 | 0.62% |
| 2024-09-04 | 177.000 | 173.520 | -3.470 | -1.96% | 171.310 | 177.870 | 3580 | 6220 | 1.16% |
| 2024-09-03 | 176.000 | 176.990 | 1.510 | 0.86% | 174.310 | 177.160 | 2078 | 3668 | 0.68% |
| 2024-09-02 | 176.000 | 175.480 | -0.520 | -0.30% | 173.000 | 178.660 | 2320 | 4062 | 0.75% |
| 2024-08-30 | 173.580 | 176.000 | 2.680 | 1.55% | 172.110 | 179.890 | 3538 | 6247 | 1.15% |
| 2024-08-29 | 173.320 | 173.320 | 0.010 | 0.01% | 171.080 | 175.500 | 2232 | 3875 | 0.73% |
| 2024-08-28 | 170.270 | 173.310 | 2.170 | 1.27% | 170.270 | 174.820 | 2090 | 3610 | 0.68% |
| 2024-08-27 | 171.750 | 171.140 | -0.800 | -0.47% | 170.150 | 172.250 | 1992 | 3404 | 0.65% |
| 2024-08-26 | 172.260 | 171.940 | -0.060 | -0.03% | 169.410 | 172.800 | 3477 | 5930 | 1.13% |
| 2024-08-23 | 182.300 | 172.000 | -8.000 | -4.44% | 171.000 | 182.900 | 5963 | 10499 | 1.94% |
| 2024-08-22 | 177.260 | 180.000 | 1.000 | 0.56% | 177.260 | 180.000 | 3227 | 5782 | 1.05% |
| 2024-08-21 | 175.000 | 179.000 | 2.600 | 1.47% | 175.000 | 180.000 | 3115 | 5561 | 1.01% |
| 2024-08-20 | 175.240 | 176.400 | 2.900 | 1.67% | 173.010 | 176.490 | 2686 | 4714 | 0.87% |
| 2024-08-19 | 171.290 | 173.500 | 2.290 | 1.34% | 170.250 | 175.500 | 2093 | 3629 | 0.68% |
| 2024-08-16 | 171.810 | 171.210 | -1.790 | -1.03% | 170.180 | 174.440 | 2117 | 3632 | 0.69% |
| 2024-08-15 | 173.250 | 173.000 | -1.660 | -0.95% | 172.500 | 176.290 | 1903 | 3313 | 0.62% |
| 2024-08-14 | 176.780 | 174.660 | -1.340 | -0.76% | 170.000 | 176.780 | 2954 | 5103 | 0.96% |
| 2024-08-13 | 176.190 | 176.000 | 0.230 | 0.13% | 174.100 | 176.190 | 1748 | 3069 | 0.57% |